Northern Trust (NTRS)

Historical Prices For Northern Trust (NTRS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	86.81	87.70	83.84	86.27	2,982,668	86.27
4/03/2025	93.54	94.22	90.44	90.58	2,009,188	90.58
4/02/2025	96.42	99.21	96.42	98.73	1,246,845	98.73
4/01/2025	98.19	98.79	96.94	97.95	1,275,479	97.95
3/31/2025	96.20	98.92	95.05	98.65	1,792,881	98.65
3/28/2025	100.66	100.79	97.13	97.15	1,524,352	97.15
3/27/2025	101.00	101.09	99.74	100.55	687,724	100.55
3/26/2025	102.03	102.98	101.24	101.44	958,006	101.44
3/25/2025	101.39	102.55	101.36	101.60	979,115	101.60
3/24/2025	100.08	101.58	99.84	101.44	942,637	101.44
3/21/2025	98.39	99.31	97.01	98.77	3,686,740	98.77
3/20/2025	98.63	99.57	98.21	98.87	1,219,868	98.87
3/19/2025	97.86	100.04	97.44	99.27	1,201,019	99.27
3/18/2025	98.60	98.80	97.28	98.28	1,062,291	98.28
3/17/2025	97.83	99.19	97.70	98.68	1,088,606	98.68
3/14/2025	96.54	98.10	95.65	97.88	999,598	97.88
3/13/2025	98.10	98.59	95.83	96.09	1,087,455	95.34
3/12/2025	98.50	99.45	96.73	98.23	1,221,453	97.46
3/11/2025	101.88	102.54	97.32	97.49	2,026,020	96.73
3/10/2025	102.68	103.74	100.31	101.32	1,625,539	100.53
3/07/2025	103.43	104.45	101.38	104.32	1,294,515	103.51
3/06/2025	104.12	105.23	102.40	103.83	1,456,295	103.02
3/05/2025	103.94	105.81	103.27	105.37	1,279,204	104.55
3/04/2025	109.16	109.16	103.13	104.37	1,785,236	103.56
3/03/2025	110.97	111.92	108.62	109.40	1,223,121	108.55
2/28/2025	109.73	110.46	108.34	110.22	1,780,738	109.36
2/27/2025	109.82	111.01	108.84	109.12	1,333,042	108.27
2/26/2025	110.75	112.10	109.23	109.39	1,278,082	108.54
2/25/2025	113.48	113.76	110.09	110.76	1,307,679	109.90
2/24/2025	113.93	114.26	112.06	112.82	1,064,401	111.94
2/21/2025	113.94	114.18	112.14	113.02	1,006,850	112.14
2/20/2025	114.04	114.19	111.75	113.53	1,945,585	112.64
2/19/2025	112.80	113.99	112.23	113.75	1,193,630	112.86
2/18/2025	111.17	114.22	111.17	113.81	1,434,024	112.92
2/14/2025	111.67	112.61	110.43	110.77	1,440,589	109.91
2/13/2025	110.19	111.55	110.10	111.50	702,289	110.63
2/12/2025	109.42	110.18	108.60	110.10	1,211,525	109.24
2/11/2025	110.90	111.12	109.54	110.42	1,809,180	109.56
2/10/2025	113.52	113.57	110.87	111.00	947,200	110.13
2/07/2025	113.83	114.67	113.30	113.51	823,234	112.62
2/06/2025	114.00	114.03	112.71	113.80	842,242	112.91
2/05/2025	111.90	113.58	111.20	113.22	1,202,701	112.34
2/04/2025	110.69	111.90	110.69	111.38	979,714	110.51
2/03/2025	109.98	111.75	108.89	110.82	1,213,680	109.95
1/31/2025	112.74	113.30	112.12	112.29	1,057,367	111.41
1/30/2025	113.45	114.21	112.20	112.74	957,113	111.86
1/29/2025	112.26	113.91	112.09	112.60	1,211,568	111.72
1/28/2025	111.18	113.12	111.03	112.41	1,241,557	111.53
1/27/2025	111.20	111.53	110.13	111.48	1,135,621	110.61
1/24/2025	109.19	111.69	108.04	110.92	1,437,823	110.05
1/23/2025	106.39	111.30	106.02	109.54	2,482,033	108.69
1/22/2025	107.27	107.75	106.48	107.39	1,765,223	106.55
1/21/2025	107.43	108.00	106.91	107.75	998,897	106.91
1/17/2025	106.85	107.43	105.81	106.87	913,635	106.04
1/16/2025	105.71	106.70	105.23	106.49	890,711	105.66
1/15/2025	104.07	106.50	103.94	106.12	1,627,347	105.29
1/14/2025	100.43	101.94	100.22	101.63	1,240,259	100.84
1/13/2025	98.61	100.45	98.42	100.32	1,092,481	99.54
1/10/2025	101.00	101.28	99.13	99.46	969,114	98.68
1/08/2025	102.57	102.88	100.82	102.22	1,524,561	101.42
1/07/2025	103.09	103.68	101.75	102.75	858,071	101.95
1/06/2025	103.82	104.72	102.91	103.21	969,337	102.40